Alibaba Group Holding Ltd (AHLA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:33PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 67.80 | 67.90 | 67.20 | 67.20 | 67.20 | 383 |
| 27 June 2024 | 68.30 | 68.70 | 68.10 | 68.10 | 68.10 | 1,279 |
| 26 June 2024 | 70.00 | 70.10 | 69.90 | 69.90 | 69.90 | 70 |
| 25 June 2024 | 69.30 | 69.40 | 69.30 | 69.40 | 69.40 | 16 |
| 24 June 2024 | 68.50 | 70.30 | 68.50 | 70.20 | 70.20 | 403 |
| 21 June 2024 | 69.00 | 69.40 | 68.70 | 68.90 | 68.90 | 1,290 |
| 20 June 2024 | 70.30 | 70.30 | 69.30 | 69.40 | 69.40 | 340 |
| 19 June 2024 | 70.60 | 70.60 | 70.20 | 70.20 | 70.20 | 157 |
| 18 June 2024 | 68.70 | 69.20 | 68.70 | 69.20 | 69.20 | 1,030 |
| 17 June 2024 | 69.00 | 69.80 | 69.00 | 69.40 | 69.40 | 394 |
| 14 June 2024 | 69.80 | 69.80 | 68.70 | 68.70 | 68.70 | 1,257 |
| 13 June 2024 | 70.20 | 70.80 | 69.90 | 70.50 | 70.50 | 1,599 |
| 13 June 2024 | 0.66 Dividend | |||||
| 12 June 2024 | 71.30 | 72.50 | 71.30 | 72.40 | 71.74 | 2,529 |
| 11 June 2024 | 72.80 | 73.30 | 72.70 | 72.70 | 72.04 | 607 |
| 10 June 2024 | 73.20 | 73.20 | 72.80 | 73.20 | 72.53 | 260 |
| 07 June 2024 | 72.80 | 73.10 | 72.60 | 73.10 | 72.43 | 538 |
| 06 June 2024 | 72.50 | 73.40 | 72.30 | 73.40 | 72.73 | 2,135 |
| 05 June 2024 | 72.80 | 73.30 | 72.50 | 73.30 | 72.63 | 529 |
| 04 June 2024 | 71.60 | 72.10 | 71.60 | 72.00 | 71.34 | 83 |
| 03 June 2024 | 72.40 | 72.70 | 71.60 | 71.60 | 70.95 | 1,331 |
| 31 May 2024 | 72.50 | 72.50 | 71.00 | 71.60 | 70.95 | 565 |
| 30 May 2024 | 72.10 | 73.00 | 72.10 | 73.00 | 72.33 | 2,007 |
| 29 May 2024 | 72.30 | 73.10 | 72.30 | 73.10 | 72.43 | 1,010 |
| 28 May 2024 | 75.10 | 75.30 | 74.60 | 75.00 | 74.32 | 395 |
| 27 May 2024 | 75.00 | 76.30 | 75.00 | 76.30 | 75.60 | 740 |
| 24 May 2024 | 73.90 | 75.80 | 73.70 | 75.50 | 74.81 | 213 |
| 23 May 2024 | 75.60 | 76.30 | 73.70 | 74.70 | 74.02 | 4,165 |
| 22 May 2024 | 79.20 | 79.20 | 76.80 | 76.80 | 76.10 | 1,101 |
| 21 May 2024 | 79.50 | 80.00 | 78.90 | 79.60 | 78.87 | 879 |
| 20 May 2024 | 80.80 | 81.40 | 80.40 | 81.30 | 80.56 | 131 |
| 17 May 2024 | 79.70 | 83.00 | 79.70 | 81.30 | 80.56 | 3,742 |
| 16 May 2024 | 75.30 | 80.30 | 74.70 | 80.00 | 79.27 | 1,495 |
| 15 May 2024 | 73.20 | 74.70 | 73.00 | 74.70 | 74.02 | 2,109 |
| 14 May 2024 | 78.90 | 79.10 | 72.40 | 73.00 | 72.33 | 1,482 |
| 13 May 2024 | 76.50 | 78.50 | 76.20 | 78.30 | 77.59 | 3,597 |
| 10 May 2024 | 74.20 | 74.70 | 74.00 | 74.10 | 73.42 | 3,755 |
| 09 May 2024 | 72.70 | 73.80 | 72.70 | 73.80 | 73.13 | 25 |
| 08 May 2024 | 72.40 | 73.10 | 72.20 | 72.90 | 72.24 | 505 |
| 07 May 2024 | 74.10 | 74.20 | 73.30 | 73.70 | 73.03 | 396 |
| 06 May 2024 | 75.50 | 76.00 | 74.70 | 75.80 | 75.11 | 583 |
| 03 May 2024 | 75.10 | 76.10 | 74.60 | 75.40 | 74.71 | 1,056 |
| 02 May 2024 | 72.40 | 75.80 | 72.40 | 75.50 | 74.81 | 2,236 |
| 30 Apr 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 69.36 | 523 |
| 29 Apr 2024 | 70.80 | 71.40 | 70.50 | 71.40 | 70.75 | 1,659 |
| 26 Apr 2024 | 71.80 | 71.80 | 70.70 | 70.70 | 70.06 | 325 |
| 25 Apr 2024 | 69.40 | 70.10 | 68.90 | 70.10 | 69.46 | 765 |
| 24 Apr 2024 | 69.20 | 69.30 | 69.00 | 69.10 | 68.47 | 65 |
| 23 Apr 2024 | 66.80 | 67.90 | 66.60 | 67.90 | 67.28 | 2,048 |
| 22 Apr 2024 | 66.30 | 66.70 | 65.40 | 66.70 | 66.09 | 190 |
| 19 Apr 2024 | 63.30 | 64.70 | 63.30 | 64.70 | 64.11 | 261 |
| 18 Apr 2024 | 64.90 | 65.30 | 64.70 | 64.70 | 64.11 | 400 |
| 17 Apr 2024 | 65.10 | 65.60 | 64.60 | 64.80 | 64.21 | 1,565 |
| 16 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.40 | 600 |
| 15 Apr 2024 | 67.60 | 67.60 | 66.60 | 66.60 | 65.99 | 3,616 |
| 12 Apr 2024 | 68.60 | 69.00 | 68.00 | 68.00 | 67.38 | 477 |
| 11 Apr 2024 | 69.70 | 70.30 | 69.50 | 69.80 | 69.16 | 1,279 |
| 10 Apr 2024 | 69.00 | 69.60 | 68.80 | 69.00 | 68.37 | 463 |
| 09 Apr 2024 | 66.00 | 67.40 | 66.00 | 67.20 | 66.59 | 257 |
| 08 Apr 2024 | 66.30 | 66.40 | 66.20 | 66.40 | 65.79 | 840 |
| 05 Apr 2024 | 66.30 | 66.30 | 66.10 | 66.30 | 65.70 | 377 |
| 04 Apr 2024 | 66.70 | 67.30 | 66.20 | 66.30 | 65.70 | 1,471 |
| 03 Apr 2024 | 66.80 | 67.10 | 66.60 | 66.60 | 65.99 | 775 |
| 02 Apr 2024 | 67.50 | 68.00 | 67.50 | 67.80 | 67.18 | 1,385 |
| 28 Mar 2024 | 66.50 | 67.05 | 66.50 | 67.05 | 66.44 | 797 |
| 27 Mar 2024 | 64.95 | 66.10 | 64.95 | 66.05 | 65.45 | 1,399 |
| 26 Mar 2024 | 66.50 | 66.70 | 66.10 | 66.10 | 65.50 | 846 |
| 25 Mar 2024 | 66.25 | 66.85 | 66.00 | 66.05 | 65.45 | 1,039 |
| 22 Mar 2024 | 67.10 | 67.65 | 66.65 | 66.80 | 66.19 | 1,221 |
| 21 Mar 2024 | 68.20 | 68.80 | 67.70 | 68.05 | 67.43 | 1,230 |
| 20 Mar 2024 | 67.05 | 67.95 | 67.05 | 67.95 | 67.33 | 910 |
| 19 Mar 2024 | 67.20 | 67.65 | 67.15 | 67.65 | 67.03 | 251 |
| 18 Mar 2024 | 67.75 | 67.90 | 67.45 | 67.70 | 67.08 | 893 |
| 15 Mar 2024 | 66.65 | 67.70 | 66.65 | 67.70 | 67.08 | 410 |
| 14 Mar 2024 | 68.45 | 68.85 | 68.00 | 68.00 | 67.38 | 150 |
| 13 Mar 2024 | 70.05 | 70.70 | 69.00 | 70.20 | 69.56 | 731 |
| 12 Mar 2024 | 69.55 | 70.25 | 69.55 | 69.60 | 68.97 | 682 |
| 11 Mar 2024 | 67.65 | 69.50 | 67.50 | 68.50 | 67.88 | 270 |
| 08 Mar 2024 | 66.55 | 67.35 | 66.50 | 67.35 | 66.74 | 211 |
| 07 Mar 2024 | 66.30 | 66.60 | 66.00 | 66.45 | 65.84 | 611 |
| 06 Mar 2024 | 67.40 | 68.25 | 67.40 | 68.25 | 67.63 | 224 |
| 05 Mar 2024 | 65.55 | 66.65 | 65.55 | 66.65 | 66.04 | 1,872 |
| 04 Mar 2024 | 68.00 | 68.15 | 66.35 | 66.35 | 65.75 | 524 |
| 01 Mar 2024 | 68.95 | 69.20 | 68.85 | 68.95 | 68.32 | 1,026 |
| 29 Feb 2024 | 68.80 | 69.00 | 68.40 | 68.40 | 67.78 | 603 |
| 28 Feb 2024 | 70.45 | 70.45 | 69.15 | 69.15 | 68.52 | 1,630 |
| 27 Feb 2024 | 70.70 | 71.75 | 70.70 | 71.75 | 71.10 | 2,174 |
| 26 Feb 2024 | 69.90 | 70.45 | 69.90 | 70.35 | 69.71 | 1,946 |
| 23 Feb 2024 | 70.15 | 70.90 | 69.75 | 70.15 | 69.51 | 281 |
| 22 Feb 2024 | 70.50 | 70.70 | 70.00 | 70.20 | 69.56 | 1,704 |
| 21 Feb 2024 | 68.85 | 70.55 | 68.70 | 70.10 | 69.46 | 520 |
| 20 Feb 2024 | 68.05 | 68.40 | 67.05 | 67.10 | 66.49 | 3,952 |
| 19 Feb 2024 | 68.50 | 68.55 | 68.00 | 68.00 | 67.38 | 323 |
| 16 Feb 2024 | 69.10 | 69.60 | 68.70 | 68.70 | 68.07 | 695 |
| 15 Feb 2024 | 68.20 | 68.60 | 68.10 | 68.60 | 67.97 | 701 |
| 14 Feb 2024 | 67.45 | 68.20 | 67.45 | 68.20 | 67.58 | 824 |
| 13 Feb 2024 | 67.55 | 67.95 | 67.35 | 67.35 | 66.74 | 489 |
| 12 Feb 2024 | 66.35 | 68.45 | 66.10 | 68.15 | 67.53 | 2,474 |
| 09 Feb 2024 | 65.95 | 66.85 | 65.80 | 66.85 | 66.24 | 4,185 |
| 08 Feb 2024 | 66.65 | 67.20 | 65.55 | 65.55 | 64.95 | 235 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.